日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オルガノ(6368)の株価時系列情報

オルガノ(6368)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 1,021 1,057 1,018 1,044 548,000
2007/12/27 1,031 1,031 1,013 1,022 306,000
2007/12/26 1,027 1,031 1,008 1,025 938,000
2007/12/25 1,042 1,045 1,012 1,043 544,000
2007/12/21 986 1,008 955 1,008 706,000
2007/12/20 1,006 1,030 988 989 626,000
2007/12/19 1,019 1,050 1,002 1,008 470,000
2007/12/18 994 1,037 986 1,019 593,000
2007/12/17 1,062 1,076 1,025 1,034 724,000
2007/12/14 1,156 1,181 1,081 1,096 1,164,000
2007/12/13 1,213 1,218 1,159 1,160 576,000
2007/12/12 1,177 1,210 1,161 1,208 673,000
2007/12/11 1,198 1,204 1,175 1,195 576,000
2007/12/10 1,210 1,236 1,177 1,188 559,000
2007/12/07 1,180 1,192 1,158 1,190 628,000
2007/12/06 1,182 1,185 1,120 1,164 490,000
2007/12/05 1,130 1,149 1,108 1,140 604,000
2007/12/04 1,211 1,221 1,148 1,150 726,000
2007/12/03 1,264 1,264 1,186 1,201 1,157,000
2007/11/30 1,181 1,243 1,181 1,204 1,802,000
2007/11/29 1,146 1,147 1,115 1,141 731,000
2007/11/28 1,090 1,116 1,070 1,086 1,339,000
2007/11/27 1,089 1,099 1,037 1,056 2,061,000
2007/11/26 1,161 1,196 1,112 1,129 1,700,000
2007/11/22 1,130 1,188 1,105 1,145 1,360,000
2007/11/21 1,271 1,271 1,150 1,150 1,581,000
2007/11/20 1,153 1,250 1,146 1,240 1,081,000
2007/11/19 1,282 1,294 1,208 1,213 706,000
2007/11/16 1,283 1,305 1,249 1,302 1,290,000
2007/11/15 1,344 1,406 1,330 1,343 1,514,000
2007/11/14 1,276 1,287 1,250 1,284 884,000
2007/11/13 1,188 1,241 1,145 1,227 1,333,000
2007/11/12 1,238 1,238 1,154 1,190 1,341,000
2007/11/09 1,278 1,366 1,242 1,258 1,554,000
2007/11/08 1,298 1,298 1,224 1,277 1,311,000
2007/11/07 1,433 1,447 1,331 1,338 984,000
2007/11/06 1,379 1,465 1,353 1,414 1,321,000
2007/11/05 1,553 1,555 1,364 1,419 2,245,000
2007/11/02 1,579 1,666 1,561 1,583 1,953,000
2007/11/01 1,902 1,903 1,650 1,669 1,900,000
2007/10/31 1,911 1,913 1,886 1,909 290,000
2007/10/30 1,931 1,939 1,883 1,938 345,000
2007/10/29 1,915 1,924 1,900 1,919 311,000
2007/10/26 1,887 1,908 1,857 1,885 299,000
2007/10/25 1,917 1,957 1,871 1,889 489,000
2007/10/24 1,923 1,965 1,920 1,942 488,000
2007/10/23 1,945 1,946 1,877 1,887 983,000
2007/10/22 1,880 1,990 1,875 1,974 805,000
2007/10/19 2,000 2,020 1,985 2,010 381,000
2007/10/18 2,010 2,055 1,982 2,050 427,000
2007/10/17 2,070 2,090 1,970 2,005 955,000
2007/10/16 2,145 2,150 2,080 2,090 667,000
2007/10/15 2,205 2,250 2,150 2,195 731,000
2007/10/12 2,180 2,240 2,160 2,210 1,130,000
2007/10/11 2,065 2,105 2,020 2,100 382,000
2007/10/10 2,075 2,080 2,045 2,060 397,000
2007/10/09 2,115 2,140 2,045 2,075 636,000
2007/10/05 2,080 2,110 2,050 2,085 515,000
2007/10/04 2,160 2,185 2,065 2,080 606,000
2007/10/03 2,185 2,200 2,145 2,180 278,000
2007/10/02 2,210 2,220 2,165 2,185 679,000
2007/10/01 2,190 2,225 2,125 2,160 538,000
2007/09/28 2,235 2,235 2,145 2,165 565,000
2007/09/27 2,200 2,240 2,140 2,195 1,248,000
2007/09/26 1,990 2,110 1,965 2,110 1,020,000
2007/09/25 1,920 1,998 1,883 1,988 594,000
2007/09/21 1,954 1,992 1,894 1,929 437,000
2007/09/20 2,010 2,050 1,961 1,984 480,000
2007/09/19 1,994 1,995 1,935 1,978 618,000
2007/09/18 1,913 1,948 1,869 1,874 539,000
2007/09/14 1,900 1,946 1,878 1,945 603,000
2007/09/13 1,918 1,957 1,875 1,882 611,000
2007/09/12 1,993 1,995 1,877 1,885 772,000
2007/09/11 1,939 1,965 1,874 1,938 972,000
2007/09/10 1,926 1,962 1,900 1,943 843,000
2007/09/07 2,035 2,035 1,965 1,981 1,057,000
2007/09/06 1,980 2,075 1,945 2,075 1,317,000
2007/09/05 2,200 2,240 2,050 2,060 1,374,000
2007/09/04 2,225 2,225 2,170 2,180 420,000
2007/09/03 2,245 2,290 2,175 2,230 999,000
2007/08/31 2,220 2,270 2,150 2,265 923,000
2007/08/30 2,200 2,230 2,160 2,190 918,000
2007/08/29 2,045 2,145 2,040 2,100 1,308,000
2007/08/28 2,195 2,195 2,125 2,165 1,039,000
2007/08/27 2,295 2,340 2,165 2,230 2,053,000
2007/08/24 1,982 2,215 1,975 2,175 2,655,000
2007/08/23 1,927 1,955 1,905 1,952 869,000
2007/08/22 1,857 1,888 1,824 1,848 859,000
2007/08/21 1,771 1,886 1,750 1,853 940,000
2007/08/20 1,801 1,810 1,722 1,739 657,000
2007/08/17 1,888 1,888 1,615 1,643 1,415,000
2007/08/16 1,878 1,933 1,795 1,914 799,000
2007/08/15 1,960 2,045 1,932 1,938 924,000
2007/08/14 1,856 2,060 1,842 2,030 1,577,000
2007/08/13 1,898 1,945 1,812 1,855 1,086,000
2007/08/10 1,969 1,985 1,889 1,923 1,443,000
2007/08/09 1,997 2,050 1,754 1,991 2,368,000
2007/08/08 2,100 2,145 1,950 1,997 2,324,000
2007/08/07 2,420 2,445 2,105 2,120 1,797,000
2007/08/06 2,280 2,425 2,230 2,385 752,000
2007/08/03 2,330 2,360 2,255 2,330 1,291,000
2007/08/02 2,430 2,500 2,230 2,360 1,765,000
2007/08/01 2,580 2,590 2,420 2,425 1,046,000
2007/07/31 2,680 2,730 2,550 2,580 784,000
2007/07/30 2,420 2,685 2,420 2,675 1,331,000
2007/07/27 2,480 2,570 2,480 2,500 859,000
2007/07/26 2,705 2,705 2,605 2,625 878,000
2007/07/25 2,700 2,740 2,665 2,710 1,170,000
2007/07/24 2,740 2,775 2,675 2,770 1,809,000
2007/07/23 2,595 2,715 2,550 2,715 1,365,000
2007/07/20 2,700 2,705 2,605 2,640 1,030,000
2007/07/19 2,650 2,730 2,645 2,660 1,382,000
2007/07/18 2,565 2,700 2,530 2,625 1,658,000
2007/07/17 2,590 2,695 2,560 2,600 1,857,000
2007/07/13 2,870 2,875 2,620 2,660 2,778,000
2007/07/12 3,020 3,060 2,720 2,785 1,939,000
2007/07/11 2,970 3,100 2,930 2,960 2,044,000
2007/07/10 2,915 3,030 2,910 3,000 1,573,000
2007/07/09 2,830 2,895 2,815 2,895 1,240,000
2007/07/06 2,700 2,805 2,645 2,805 1,033,000
2007/07/05 2,730 2,835 2,670 2,675 1,326,000
2007/07/04 2,590 2,700 2,585 2,690 772,000
2007/07/03 2,510 2,565 2,510 2,550 556,000
2007/07/02 2,465 2,500 2,430 2,500 490,000
2007/06/29 2,425 2,480 2,420 2,460 507,000
2007/06/28 2,365 2,425 2,360 2,410 327,000
2007/06/27 2,375 2,385 2,340 2,360 265,000
2007/06/26 2,400 2,405 2,330 2,390 446,000
2007/06/25 2,400 2,430 2,380 2,410 539,000
2007/06/22 2,340 2,430 2,330 2,425 609,000
2007/06/21 2,315 2,370 2,300 2,330 669,000
2007/06/20 2,295 2,400 2,285 2,355 677,000
2007/06/19 2,310 2,315 2,280 2,295 639,000
2007/06/18 2,250 2,325 2,225 2,315 970,000
2007/06/15 2,150 2,185 2,130 2,185 630,000
2007/06/14 2,120 2,140 2,095 2,105 396,000
2007/06/13 2,055 2,080 2,015 2,070 438,000
2007/06/12 2,055 2,100 2,015 2,055 526,000
2007/06/11 2,100 2,115 1,964 2,015 575,000
2007/06/08 2,070 2,080 2,050 2,065 359,000
2007/06/07 2,050 2,115 2,035 2,110 516,000
2007/06/06 1,999 2,120 1,978 2,095 780,000
2007/06/05 2,000 2,015 1,961 1,999 405,000
2007/06/04 2,000 2,025 1,981 1,995 894,000
2007/06/01 1,899 1,932 1,899 1,920 485,000
2007/05/31 1,880 1,895 1,869 1,875 352,000
2007/05/30 1,860 1,881 1,842 1,862 427,000
2007/05/29 1,849 1,865 1,824 1,845 237,000
2007/05/28 1,815 1,863 1,810 1,854 433,000
2007/05/25 1,769 1,786 1,733 1,785 232,000
2007/05/24 1,800 1,820 1,773 1,780 334,000
2007/05/23 1,843 1,850 1,813 1,818 380,000
2007/05/22 1,798 1,837 1,790 1,833 587,000
2007/05/21 1,755 1,803 1,754 1,797 693,000
2007/05/18 1,840 1,845 1,730 1,755 559,000
2007/05/17 1,831 1,893 1,825 1,837 593,000
2007/05/16 1,780 1,841 1,747 1,832 944,000
2007/05/15 1,762 1,805 1,720 1,720 589,000
2007/05/14 1,790 1,797 1,728 1,732 780,000
2007/05/11 1,814 1,896 1,763 1,766 1,213,000
2007/05/10 1,929 1,929 1,843 1,844 966,000
2007/05/09 1,859 1,946 1,845 1,915 842,000
2007/05/08 1,850 1,867 1,835 1,854 430,000
2007/05/07 1,790 1,850 1,785 1,848 936,000
2007/05/02 1,772 1,776 1,730 1,760 415,000
2007/05/01 1,747 1,780 1,741 1,767 756,000
2007/04/27 1,666 1,749 1,665 1,746 586,000
2007/04/26 1,621 1,665 1,621 1,659 300,000
2007/04/25 1,661 1,689 1,644 1,650 320,000
2007/04/24 1,686 1,697 1,665 1,675 115,000
2007/04/23 1,698 1,714 1,676 1,690 248,000
2007/04/20 1,705 1,710 1,690 1,696 126,000
2007/04/19 1,707 1,714 1,666 1,686 208,000
2007/04/18 1,700 1,717 1,680 1,716 276,000
2007/04/17 1,736 1,738 1,671 1,685 291,000
2007/04/16 1,721 1,721 1,701 1,713 281,000
2007/04/13 1,742 1,743 1,690 1,691 354,000
2007/04/12 1,727 1,739 1,691 1,712 302,000
2007/04/11 1,749 1,766 1,725 1,740 516,000
2007/04/10 1,747 1,755 1,730 1,738 285,000
2007/04/09 1,716 1,749 1,706 1,749 564,000
2007/04/06 1,721 1,737 1,684 1,702 437,000
2007/04/05 1,700 1,725 1,677 1,721 601,000
2007/04/04 1,669 1,709 1,648 1,706 551,000
2007/04/03 1,613 1,642 1,611 1,631 287,000
2007/04/02 1,684 1,689 1,604 1,612 501,000
2007/03/30 1,669 1,669 1,635 1,657 362,000
2007/03/29 1,633 1,639 1,601 1,619 764,000
2007/03/28 1,644 1,688 1,634 1,663 864,000
2007/03/27 1,569 1,644 1,569 1,643 686,000
2007/03/26 1,530 1,557 1,519 1,547 354,000
2007/03/23 1,580 1,585 1,501 1,517 588,000
2007/03/22 1,530 1,582 1,530 1,562 371,000
2007/03/20 1,531 1,550 1,506 1,519 384,000
2007/03/19 1,422 1,505 1,420 1,493 396,000
2007/03/16 1,494 1,495 1,432 1,442 360,000
2007/03/15 1,470 1,510 1,470 1,499 448,000
2007/03/14 1,431 1,455 1,425 1,430 522,000
2007/03/13 1,481 1,488 1,466 1,480 488,000
2007/03/12 1,450 1,468 1,425 1,437 338,000
2007/03/09 1,423 1,446 1,410 1,419 304,000
2007/03/08 1,391 1,406 1,378 1,400 559,000
2007/03/07 1,400 1,417 1,382 1,396 731,000
2007/03/06 1,285 1,345 1,268 1,341 444,000
2007/03/05 1,353 1,353 1,296 1,305 362,000
2007/03/02 1,423 1,424 1,380 1,392 553,000
2007/03/01 1,488 1,491 1,421 1,443 482,000
2007/02/28 1,354 1,496 1,354 1,489 575,000
2007/02/27 1,533 1,533 1,504 1,524 370,000
2007/02/26 1,489 1,518 1,487 1,517 296,000
2007/02/23 1,463 1,498 1,433 1,492 346,000
2007/02/22 1,465 1,517 1,453 1,463 461,000
2007/02/21 1,399 1,428 1,388 1,425 498,000
2007/02/20 1,388 1,392 1,376 1,383 289,000
2007/02/19 1,340 1,380 1,339 1,380 259,000
2007/02/16 1,370 1,376 1,350 1,355 213,000
2007/02/15 1,366 1,379 1,345 1,369 371,000
2007/02/14 1,371 1,381 1,332 1,343 652,000
2007/02/13 1,399 1,441 1,381 1,382 923,000
2007/02/09 1,330 1,378 1,330 1,378 361,000
2007/02/08 1,317 1,349 1,317 1,319 170,000
2007/02/07 1,340 1,347 1,318 1,322 129,000
2007/02/06 1,333 1,365 1,330 1,339 153,000
2007/02/05 1,374 1,379 1,335 1,339 255,000
2007/02/02 1,373 1,385 1,355 1,361 197,000
2007/02/01 1,350 1,370 1,346 1,369 416,000
2007/01/31 1,335 1,350 1,329 1,347 457,000
2007/01/30 1,312 1,340 1,312 1,334 317,000
2007/01/29 1,318 1,318 1,305 1,307 217,000
2007/01/26 1,300 1,320 1,300 1,318 199,000
2007/01/25 1,324 1,325 1,305 1,305 197,000
2007/01/24 1,314 1,320 1,298 1,300 441,000
2007/01/23 1,325 1,326 1,311 1,321 126,000
2007/01/22 1,299 1,318 1,297 1,318 372,000
2007/01/19 1,309 1,315 1,300 1,310 429,000
2007/01/18 1,312 1,329 1,312 1,322 180,000
2007/01/17 1,320 1,321 1,300 1,313 423,000
2007/01/16 1,267 1,324 1,263 1,302 770,000
2007/01/15 1,217 1,267 1,211 1,267 448,000
2007/01/12 1,165 1,186 1,165 1,182 156,000
2007/01/11 1,196 1,196 1,153 1,159 262,000
2007/01/10 1,224 1,224 1,186 1,195 229,000
2007/01/09 1,186 1,210 1,174 1,207 113,000
2007/01/05 1,202 1,205 1,180 1,187 186,000
2007/01/04 1,221 1,228 1,220 1,227 18,000

このページの先頭へ